The Gabelli Convertible and Income Securities Fund Inc. (GCV)
NYSE: GCV · Real-Time Price · USD
4.230
-0.020 (-0.47%)
Oct 7, 2025, 4:00 PM EDT - Market closed
GCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.25 | 4.26 | 4.23 | 4.23 | 4.23 | -0.47% | 90,191 |
| Oct 6, 2025 | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | - | 106,232 |
| Oct 3, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 2.16% | 223,012 |
| Oct 2, 2025 | 4.19 | 4.22 | 4.15 | 4.16 | 4.16 | -0.72% | 134,116 |
| Oct 1, 2025 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.45% | 102,113 |
| Sep 30, 2025 | 4.14 | 4.19 | 4.13 | 4.13 | 4.13 | -0.24% | 65,392 |
| Sep 29, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | 0.49% | 63,326 |
| Sep 26, 2025 | 4.22 | 4.22 | 4.00 | 4.12 | 4.12 | -1.90% | 380,007 |
| Sep 25, 2025 | 4.16 | 4.21 | 4.13 | 4.20 | 4.20 | 1.20% | 104,502 |
| Sep 24, 2025 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | - | 112,705 |
| Sep 23, 2025 | 4.17 | 4.18 | 4.10 | 4.15 | 4.15 | 0.24% | 116,626 |
| Sep 22, 2025 | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | 1.22% | 91,541 |
| Sep 19, 2025 | 4.09 | 4.14 | 4.05 | 4.09 | 4.09 | - | 58,270 |
| Sep 18, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 1.49% | 38,289 |
| Sep 17, 2025 | 4.03 | 4.13 | 4.00 | 4.03 | 4.03 | -1.71% | 252,900 |
| Sep 16, 2025 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | -3.07% | 53,052 |
| Sep 15, 2025 | 4.28 | 4.28 | 4.20 | 4.23 | 4.11 | 0.71% | 299,610 |
| Sep 12, 2025 | 4.16 | 4.20 | 4.15 | 4.20 | 4.08 | 1.45% | 107,105 |
| Sep 11, 2025 | 4.13 | 4.18 | 4.13 | 4.14 | 4.02 | 0.24% | 183,000 |
| Sep 10, 2025 | 4.13 | 4.14 | 4.11 | 4.13 | 4.01 | 0.98% | 96,798 |
| Sep 9, 2025 | 4.11 | 4.12 | 4.09 | 4.09 | 3.97 | -0.73% | 102,777 |
| Sep 8, 2025 | 4.09 | 4.12 | 4.08 | 4.12 | 4.00 | 1.48% | 57,236 |
| Sep 5, 2025 | 4.09 | 4.10 | 4.00 | 4.06 | 3.95 | -0.73% | 70,588 |
| Sep 4, 2025 | 4.10 | 4.10 | 4.05 | 4.09 | 3.97 | 0.49% | 98,172 |
| Sep 3, 2025 | 4.08 | 4.08 | 4.04 | 4.07 | 3.95 | 0.25% | 47,588 |
| Sep 2, 2025 | 4.08 | 4.09 | 4.04 | 4.06 | 3.95 | -0.25% | 87,854 |
| Aug 29, 2025 | 4.07 | 4.08 | 4.05 | 4.07 | 3.95 | 0.37% | 60,735 |
| Aug 28, 2025 | 4.05 | 4.07 | 4.03 | 4.06 | 3.94 | 0.12% | 107,606 |
| Aug 27, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 3.94 | 0.25% | 50,358 |
| Aug 26, 2025 | 4.04 | 4.05 | 4.03 | 4.04 | 3.93 | 0.25% | 54,983 |
| Aug 25, 2025 | 4.05 | 4.05 | 4.03 | 4.03 | 3.92 | 0.25% | 95,102 |
| Aug 22, 2025 | 3.96 | 4.05 | 3.96 | 4.02 | 3.91 | 0.75% | 170,660 |
| Aug 21, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.88 | 0.25% | 7,515 |
| Aug 20, 2025 | 3.99 | 3.99 | 3.91 | 3.98 | 3.87 | 0.25% | 54,265 |
| Aug 19, 2025 | 4.01 | 4.02 | 3.95 | 3.97 | 3.86 | -1.00% | 60,654 |
| Aug 18, 2025 | 4.01 | 4.01 | 3.98 | 4.01 | 3.90 | 0.50% | 85,695 |
| Aug 15, 2025 | 4.00 | 4.01 | 3.98 | 3.99 | 3.88 | -0.25% | 55,347 |
| Aug 14, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 3.89 | 0.38% | 95,485 |
| Aug 13, 2025 | 3.99 | 4.00 | 3.96 | 3.99 | 3.87 | 0.38% | 82,958 |
| Aug 12, 2025 | 3.97 | 3.98 | 3.91 | 3.97 | 3.86 | 0.63% | 84,751 |
| Aug 11, 2025 | 3.96 | 3.96 | 3.93 | 3.95 | 3.83 | -0.38% | 49,878 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.85 | 0.76% | 52,918 |
| Aug 7, 2025 | 3.92 | 3.95 | 3.92 | 3.93 | 3.82 | 0.26% | 35,472 |
| Aug 6, 2025 | 3.92 | 3.92 | 3.89 | 3.92 | 3.81 | 0.51% | 24,728 |
| Aug 5, 2025 | 3.94 | 3.96 | 3.89 | 3.90 | 3.79 | -1.52% | 61,866 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.90 | 3.96 | 3.85 | 1.67% | 25,197 |
| Aug 1, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.78 | -0.89% | 42,991 |
| Jul 31, 2025 | 3.94 | 3.96 | 3.90 | 3.93 | 3.82 | -0.25% | 63,818 |
| Jul 30, 2025 | 3.93 | 3.94 | 3.89 | 3.94 | 3.83 | 0.77% | 51,537 |
| Jul 29, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.80 | -0.76% | 50,628 |